Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 18.05 | 18.20 | 17.94 | 18.20 | 2,200 | +0.25(+1.39%) |
Aug 30, 2004 | 18.18 | 18.18 | 17.95 | 17.95 | 2,200 | -0.08(-0.44%) |
Aug 27, 2004 | 18.03 | 18.10 | 17.97 | 18.03 | 17,400 | +0.03(+0.17%) |
Aug 26, 2004 | 18.00 | 18.05 | 17.99 | 18.00 | 5,900 | +0.11(+0.61%) |
Aug 25, 2004 | 17.90 | 17.90 | 17.80 | 17.89 | 5,000 | +0.13(+0.73%) |
Aug 24, 2004 | 18.00 | 18.01 | 17.76 | 17.76 | 4,400 | -0.09(-0.50%) |
Aug 23, 2004 | 17.80 | 17.92 | 17.80 | 17.85 | 2,600 | +0.10(+0.56%) |
Aug 20, 2004 | 17.60 | 17.81 | 17.60 | 17.75 | 4,800 | -0.05(-0.28%) |
Aug 19, 2004 | 17.80 | 18.07 | 17.80 | 17.80 | 7,200 | +0.00(+0.00%) |
Aug 18, 2004 | 17.90 | 17.90 | 17.72 | 17.80 | 4,000 | +0.09(+0.51%) |
Aug 17, 2004 | 17.70 | 17.80 | 17.65 | 17.71 | 2,800 | +0.06(+0.34%) |
Aug 16, 2004 | 17.89 | 17.89 | 17.63 | 17.65 | 11,700 | -0.24(-1.34%) |
Aug 13, 2004 | 17.85 | 17.93 | 17.85 | 17.89 | 1,900 | +0.10(+0.56%) |
Aug 12, 2004 | 17.76 | 17.79 | 17.76 | 17.79 | 1,900 | +0.03(+0.17%) |
Aug 11, 2004 | 17.70 | 17.76 | 17.57 | 17.76 | 4,300 | -0.06(-0.34%) |
Aug 10, 2004 | 17.70 | 17.82 | 17.69 | 17.82 | 5,200 | +0.07(+0.39%) |
Aug 09, 2004 | 17.84 | 17.84 | 17.75 | 17.75 | 800 | -0.16(-0.89%) |
Aug 06, 2004 | 17.85 | 18.05 | 17.85 | 17.91 | 2,000 | +0.13(+0.73%) |
Aug 05, 2004 | 17.94 | 17.97 | 17.78 | 17.78 | 3,200 | -0.09(-0.50%) |
Aug 04, 2004 | 17.97 | 17.97 | 17.84 | 17.87 | 700 | -0.09(-0.50%) |
Aug 03, 2004 | 17.95 | 17.96 | 17.88 | 17.96 | 6,900 | +0.01(+0.06%) |
Aug 02, 2004 | 17.95 | 17.95 | 17.95 | 17.95 | 1,100 | +0.08(+0.45%) |
Jul 30, 2004 | 17.97 | 17.97 | 17.87 | 17.87 | 2,700 | -0.08(-0.45%) |
Jul 29, 2004 | 18.02 | 18.02 | 17.95 | 17.95 | 2,100 | -0.14(-0.77%) |
Jul 28, 2004 | 18.05 | 18.13 | 18.05 | 18.09 | 1,300 | +0.17(+0.95%) |
Jul 27, 2004 | 18.00 | 18.03 | 17.92 | 17.92 | 4,300 | +0.03(+0.17%) |
Jul 26, 2004 | 17.90 | 17.98 | 17.83 | 17.89 | 4,300 | -0.03(-0.17%) |
Jul 23, 2004 | 18.10 | 18.10 | 17.85 | 17.92 | 4,800 | -0.13(-0.72%) |
Jul 22, 2004 | 18.12 | 18.12 | 18.05 | 18.05 | 700 | +0.03(+0.17%) |
Jul 21, 2004 | 18.18 | 18.18 | 18.02 | 18.02 | 2,500 | -0.07(-0.39%) |
Jul 20, 2004 | 18.20 | 18.20 | 18.07 | 18.09 | 4,800 | -0.01(-0.06%) |
Jul 19, 2004 | 18.40 | 18.40 | 18.09 | 18.10 | 5,700 | -0.20(-1.09%) |
Jul 16, 2004 | 18.30 | 18.45 | 18.30 | 18.30 | 2,500 | +0.09(+0.49%) |
Jul 15, 2004 | 18.20 | 18.23 | 18.16 | 18.21 | 3,100 | +0.11(+0.61%) |
Jul 14, 2004 | 18.21 | 18.23 | 18.05 | 18.10 | 10,600 | -0.13(-0.71%) |
Jul 13, 2004 | 18.20 | 18.27 | 18.20 | 18.23 | 5,800 | +0.03(+0.16%) |
Jul 12, 2004 | 18.15 | 18.20 | 18.13 | 18.20 | 3,100 | +0.00(+0.00%) |
Jul 09, 2004 | 18.22 | 18.45 | 18.20 | 18.20 | 5,000 | +0.08(+0.44%) |
Jul 08, 2004 | 18.32 | 18.32 | 18.12 | 18.12 | 1,900 | -0.10(-0.55%) |
Jul 07, 2004 | 18.10 | 18.30 | 18.10 | 18.22 | 6,000 | -0.03(-0.16%) |
Jul 06, 2004 | 18.36 | 18.36 | 18.15 | 18.25 | 5,600 | -0.06(-0.33%) |
Jul 02, 2004 | 18.45 | 18.45 | 18.31 | 18.31 | 6,400 | -0.08(-0.44%) |
Jul 01, 2004 | 18.39 | 18.39 | 18.39 | 18.39 | 400 | +0.10(+0.55%) |
Jun 30, 2004 | 18.45 | 18.50 | 18.29 | 18.29 | 3,800 | -0.06(-0.33%) |
Jun 29, 2004 | 18.43 | 18.60 | 18.35 | 18.35 | 12,700 | -0.08(-0.43%) |
Jun 28, 2004 | 18.49 | 18.49 | 18.35 | 18.43 | 4,900 | +0.03(+0.16%) |
Jun 25, 2004 | 18.39 | 18.50 | 18.30 | 18.40 | 2,000 | +0.11(+0.60%) |
Jun 24, 2004 | 18.50 | 18.50 | 18.29 | 18.29 | 2,600 | -0.10(-0.54%) |
Jun 23, 2004 | 18.04 | 18.42 | 18.04 | 18.39 | 16,300 | +0.40(+2.22%) |
Jun 22, 2004 | 17.88 | 18.05 | 17.88 | 17.99 | 7,100 | -0.01(-0.06%) |
Jun 21, 2004 | 18.20 | 18.20 | 18.00 | 18.00 | 4,200 | -0.12(-0.66%) |
Jun 18, 2004 | 18.35 | 18.35 | 18.08 | 18.12 | 5,500 | -0.18(-0.98%) |
Jun 17, 2004 | 18.35 | 18.35 | 18.20 | 18.30 | 3,700 | +0.00(+0.00%) |
Jun 16, 2004 | 18.35 | 18.35 | 18.19 | 18.30 | 3,700 | +0.00(+0.00%) |
Jun 15, 2004 | 18.30 | 18.35 | 18.25 | 18.30 | 1,200 | +0.10(+0.55%) |
Jun 14, 2004 | 18.35 | 18.35 | 18.20 | 18.20 | 3,400 | -0.20(-1.09%) |
Jun 10, 2004 | 18.54 | 18.54 | 18.40 | 18.40 | 2,300 | -0.04(-0.22%) |
Jun 09, 2004 | 18.44 | 18.52 | 18.44 | 18.44 | 5,200 | +0.10(+0.55%) |
Jun 08, 2004 | 18.36 | 18.36 | 18.30 | 18.34 | 5,700 | +0.03(+0.16%) |
Jun 07, 2004 | 18.35 | 18.40 | 18.31 | 18.31 | 2,700 | +0.01(+0.05%) |
Jun 04, 2004 | 18.43 | 18.43 | 18.30 | 18.30 | 16,700 | -0.02(-0.11%) |
Jun 03, 2004 | 18.56 | 18.57 | 18.32 | 18.32 | 7,800 | -0.18(-0.97%) |
Jun 02, 2004 | 18.60 | 18.60 | 18.50 | 18.50 | 1,300 | -0.04(-0.22%) |